致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.12 | 9.21 | 0.23 | 2.56% | 9.03 | 9.44 | 1662404 | 153227.41 | 1.39% |
| 2024-05-08 | 9.15 | 8.98 | -0.29 | -3.13% | 8.98 | 9.18 | 1088568 | 98333.15 | 0.91% |
| 2024-05-07 | 8.76 | 9.27 | 0.44 | 4.98% | 8.73 | 9.34 | 2551075 | 230842.06 | 2.13% |
| 2024-05-06 | 9.13 | 8.83 | -0.08 | -0.90% | 8.80 | 9.27 | 2488272 | 223979.27 | 2.08% |
| 2024-04-30 | 9.18 | 8.91 | -0.37 | -3.99% | 8.80 | 9.19 | 2261921 | 201930.17 | 1.89% |
| 2024-04-29 | 8.55 | 9.28 | 0.64 | 7.41% | 8.51 | 9.35 | 3366041 | 305689.75 | 2.81% |
| 2024-04-26 | 7.99 | 8.64 | 0.64 | 8.00% | 7.94 | 8.68 | 2487307 | 208279.97 | 2.08% |
| 2024-04-25 | 8.00 | 8.00 | 0.00 | 0.00% | 7.92 | 8.13 | 915473 | 73461.01 | 0.76% |
| 2024-04-24 | 8.01 | 8.00 | -0.04 | -0.50% | 7.95 | 8.10 | 686308 | 54911.75 | 0.57% |
| 2024-04-23 | 8.13 | 8.04 | -0.05 | -0.62% | 8.01 | 8.16 | 652435 | 52668.26 | 0.55% |
| 2024-04-22 | 8.07 | 8.09 | -0.01 | -0.12% | 8.00 | 8.21 | 701180 | 56715.11 | 0.59% |
| 2024-04-19 | 8.11 | 8.10 | -0.08 | -0.98% | 8.07 | 8.24 | 604578 | 49169.82 | 0.51% |
| 2024-04-18 | 8.03 | 8.18 | 0.10 | 1.24% | 7.95 | 8.26 | 1072720 | 87294.02 | 0.90% |
| 2024-04-17 | 7.92 | 8.08 | 0.08 | 1.00% | 7.91 | 8.15 | 976901 | 78551.18 | 0.82% |
| 2024-04-16 | 7.86 | 8.00 | 0.07 | 0.88% | 7.74 | 8.12 | 1185829 | 93752.06 | 0.99% |
| 2024-04-15 | 7.87 | 7.93 | 0.03 | 0.38% | 7.81 | 8.08 | 990124 | 78722.95 | 0.83% |
| 2024-04-12 | 8.09 | 7.90 | -0.27 | -3.30% | 7.89 | 8.17 | 1080507 | 86252.62 | 0.90% |
| 2024-04-11 | 8.01 | 8.17 | 0.04 | 0.49% | 7.88 | 8.19 | 1143064 | 91949.79 | 0.95% |
| 2024-04-10 | 8.46 | 8.13 | -0.36 | -4.24% | 8.07 | 8.47 | 1539142 | 126277.12 | 1.29% |
| 2024-04-09 | 8.60 | 8.49 | -0.08 | -0.93% | 8.44 | 8.63 | 1007964 | 85768.10 | 0.84% |
| 2024-04-08 | 8.72 | 8.57 | -0.20 | -2.28% | 8.55 | 8.73 | 1088691 | 93879.48 | 0.91% |
| 2024-04-03 | 8.74 | 8.77 | -0.05 | -0.57% | 8.71 | 8.86 | 882443 | 77307.88 | 0.74% |
| 2024-04-02 | 9.08 | 8.82 | -0.27 | -2.97% | 8.75 | 9.08 | 1822328 | 161225.03 | 1.52% |
| 2024-04-01 | 9.09 | 9.09 | -0.04 | -0.44% | 9.02 | 9.33 | 1600343 | 145952.47 | 1.34% |
| 2024-03-29 | 9.22 | 9.13 | -0.22 | -2.35% | 9.01 | 9.32 | 1324120 | 120719.88 | 1.11% |
| 2024-03-28 | 9.41 | 9.35 | -0.09 | -0.95% | 9.31 | 9.48 | 886953 | 83207.32 | 0.74% |
| 2024-03-27 | 9.67 | 9.44 | -0.27 | -2.78% | 9.37 | 9.69 | 908197 | 86227.25 | 0.76% |
| 2024-03-26 | 9.65 | 9.71 | 0.04 | 0.41% | 9.54 | 9.78 | 941728 | 90810.23 | 0.79% |
| 2024-03-25 | 9.34 | 9.67 | 0.30 | 3.20% | 9.31 | 9.82 | 1497738 | 144089.45 | 1.25% |
| 2024-03-22 | 9.42 | 9.37 | -0.11 | -1.16% | 9.19 | 9.45 | 890652 | 82937.84 | 0.74% |
| 2024-03-21 | 9.29 | 9.48 | 0.17 | 1.83% | 9.28 | 9.56 | 1103578 | 104193.01 | 0.92% |
| 2024-03-20 | 9.29 | 9.31 | -0.01 | -0.11% | 9.24 | 9.41 | 656060 | 61026.35 | 0.55% |
| 2024-03-19 | 9.46 | 9.32 | -0.18 | -1.89% | 9.31 | 9.48 | 738237 | 69309.78 | 0.62% |
| 2024-03-18 | 9.65 | 9.50 | -0.19 | -1.96% | 9.43 | 9.69 | 1020654 | 96976.96 | 0.85% |
| 2024-03-15 | 9.70 | 9.69 | -0.08 | -0.82% | 9.61 | 9.87 | 696424 | 67546.53 | 0.58% |
| 2024-03-14 | 9.63 | 9.77 | 0.10 | 1.03% | 9.60 | 9.93 | 970572 | 94974.99 | 0.81% |
| 2024-03-13 | 9.86 | 9.67 | -0.29 | -2.91% | 9.65 | 9.93 | 1006850 | 98087.34 | 0.84% |
| 2024-03-12 | 9.42 | 9.96 | 0.49 | 5.17% | 9.38 | 10.05 | 1968065 | 192014.77 | 1.64% |
| 2024-03-11 | 9.08 | 9.47 | 0.43 | 4.76% | 9.06 | 9.47 | 1569678 | 146093.19 | 1.31% |
| 2024-03-08 | 9.12 | 9.04 | -0.09 | -0.99% | 8.98 | 9.15 | 733728 | 66340.27 | 0.61% |
| 2024-03-07 | 9.20 | 9.13 | -0.07 | -0.76% | 9.12 | 9.26 | 784598 | 72023.91 | 0.66% |
| 2024-03-06 | 9.31 | 9.20 | -0.18 | -1.92% | 9.14 | 9.34 | 855872 | 78961.65 | 0.71% |
| 2024-03-05 | 9.16 | 9.38 | 0.15 | 1.63% | 9.12 | 9.44 | 1203136 | 111411.48 | 1.01% |
| 2024-03-04 | 9.49 | 9.23 | -0.35 | -3.65% | 9.14 | 9.51 | 1484765 | 137225.28 | 1.24% |
| 2024-03-01 | 9.73 | 9.58 | -0.19 | -1.94% | 9.47 | 9.82 | 1199336 | 115502.39 | 1.00% |
| 2024-02-29 | 9.60 | 9.77 | 0.05 | 0.51% | 9.60 | 9.82 | 944625 | 91700.48 | 0.79% |
| 2024-02-28 | 9.87 | 9.72 | -0.15 | -1.52% | 9.70 | 9.94 | 1136884 | 111952.92 | 0.95% |
| 2024-02-27 | 9.72 | 9.87 | 0.05 | 0.51% | 9.72 | 9.87 | 812332 | 79502.34 | 0.68% |
| 2024-02-26 | 9.95 | 9.82 | -0.18 | -1.80% | 9.75 | 9.96 | 955313 | 93912.13 | 0.80% |
| 2024-02-23 | 9.98 | 10.00 | 0.01 | 0.10% | 9.91 | 10.07 | 755136 | 75460.08 | 0.63% |
| 2024-02-22 | 9.99 | 9.99 | -0.10 | -0.99% | 9.91 | 10.06 | 878801 | 87626.66 | 0.73% |
| 2024-02-21 | 9.76 | 10.09 | 0.23 | 2.33% | 9.64 | 10.35 | 1617542 | 162475.66 | 1.35% |
| 2024-02-20 | 9.95 | 9.86 | 0.05 | 0.51% | 9.75 | 10.29 | 1230914 | 121815.59 | 1.03% |
| 2024-02-19 | 9.89 | 9.81 | -0.16 | -1.60% | 9.53 | 9.89 | 1357052 | 131294.52 | 1.13% |
| 2024-02-08 | 9.56 | 9.97 | 0.49 | 5.17% | 9.52 | 9.98 | 1193496 | 116221.91 | 1.00% |
| 2024-02-07 | 9.45 | 9.48 | 0.04 | 0.42% | 9.26 | 9.52 | 1173288 | 110277.76 | 0.98% |
| 2024-02-06 | 9.13 | 9.44 | 0.16 | 1.72% | 9.05 | 9.56 | 1173647 | 109316.91 | 0.98% |
| 2024-02-05 | 9.31 | 9.28 | -0.09 | -0.96% | 9.03 | 9.48 | 1215489 | 112302.71 | 1.02% |
| 2024-02-02 | 9.24 | 9.37 | 0.13 | 1.41% | 9.05 | 9.64 | 1130368 | 106007.18 | 0.94% |
| 2024-02-01 | 9.44 | 9.24 | -0.30 | -3.14% | 9.19 | 9.50 | 1019268 | 94985.41 | 0.85% |
| 2024-01-31 | 9.65 | 9.54 | -0.23 | -2.35% | 9.38 | 9.79 | 1410400 | 134510.98 | 1.18% |